Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
MCD240419C00220000 | 2024-02-16 2:20PM EDT | 220.00 | 71.50 | 58.25 | 62.00 | 0.00 | - | 5 | 3 | 325.73% |
MCD240419C00240000 | 2024-04-04 3:14PM EDT | 240.00 | 32.67 | 27.15 | 29.30 | 0.00 | - | 12 | 13 | 0.00% |
MCD240419C00245000 | 2024-03-27 12:16PM EDT | 245.00 | 35.83 | 22.20 | 24.70 | 0.00 | - | 10 | 10 | 0.00% |
MCD240419C00250000 | 2024-04-17 11:33AM EDT | 250.00 | 17.06 | 16.95 | 19.60 | -0.69 | -3.89% | 4 | 8 | 0.00% |
MCD240419C00255000 | 2024-04-16 10:04AM EDT | 255.00 | 10.80 | 11.80 | 14.55 | 0.00 | - | 1 | 7 | 0.00% |
MCD240419C00257500 | 2024-04-05 11:29AM EDT | 257.50 | 10.60 | 9.25 | 12.85 | 0.00 | - | 5 | 5 | 43.51% |
MCD240419C00260000 | 2024-04-16 2:22PM EDT | 260.00 | 6.25 | 8.00 | 9.55 | 0.00 | - | 1 | 150 | 0.00% |
MCD240419C00262500 | 2024-04-17 12:58PM EDT | 262.50 | 5.77 | 6.20 | 6.95 | +1.37 | +31.14% | 3 | 53 | 0.00% |
MCD240419C00265000 | 2024-04-17 1:23PM EDT | 265.00 | 3.90 | 4.05 | 4.40 | +1.46 | +59.84% | 90 | 346 | 0.00% |
MCD240419C00267500 | 2024-04-17 2:30PM EDT | 267.50 | 2.28 | 2.28 | 2.35 | +0.82 | +56.16% | 272 | 833 | 7.76% |
MCD240419C00270000 | 2024-04-17 2:19PM EDT | 270.00 | 0.98 | 1.03 | 1.08 | +0.46 | +88.46% | 374 | 1,318 | 12.35% |
MCD240419C00272500 | 2024-04-17 2:19PM EDT | 272.50 | 0.37 | 0.32 | 0.39 | +0.12 | +48.00% | 394 | 846 | 13.67% |
MCD240419C00275000 | 2024-04-17 2:25PM EDT | 275.00 | 0.11 | 0.10 | 0.12 | +0.04 | +57.14% | 130 | 1,214 | 14.75% |
MCD240419C00277500 | 2024-04-17 2:01PM EDT | 277.50 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 184 | 745 | 16.80% |
MCD240419C00280000 | 2024-04-17 1:21PM EDT | 280.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 26 | 1,681 | 18.36% |
MCD240419C00282500 | 2024-04-17 10:18AM EDT | 282.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 319 | 22.07% |
MCD240419C00285000 | 2024-04-17 10:16AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,428 | 23.83% |
MCD240419C00287500 | 2024-04-17 11:56AM EDT | 287.50 | 0.01 | 0.00 | 0.51 | -0.01 | -50.00% | 1 | 275 | 51.42% |
MCD240419C00290000 | 2024-04-17 12:37PM EDT | 290.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 14 | 2,503 | 34.38% |
MCD240419C00292500 | 2024-04-15 12:04PM EDT | 292.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 63 | 181 | 37.89% |
MCD240419C00295000 | 2024-04-16 3:28PM EDT | 295.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 10,567 | 41.41% |
MCD240419C00297500 | 2024-04-15 10:55AM EDT | 297.50 | 0.03 | 0.00 | 0.94 | 0.00 | - | 7 | 69 | 69.78% |
MCD240419C00300000 | 2024-04-17 11:56AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,083 | 42.97% |
MCD240419C00302500 | 2024-04-02 10:11AM EDT | 302.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 51.17% |
MCD240419C00305000 | 2024-04-16 9:30AM EDT | 305.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2,028 | 48.44% |
MCD240419C00310000 | 2024-04-16 9:30AM EDT | 310.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 1,210 | 62.11% |
MCD240419C00315000 | 2024-04-15 9:30AM EDT | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 927 | 56.25% |
MCD240419C00320000 | 2024-04-16 9:30AM EDT | 320.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 333 | 69.92% |
MCD240419C00325000 | 2024-04-11 1:33PM EDT | 325.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 1 | 57 | 104.20% |
MCD240419C00330000 | 2024-04-15 11:27AM EDT | 330.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 36 | 78.91% |
MCD240419C00335000 | 2024-04-03 12:32PM EDT | 335.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 2 | 6 | 117.97% |
MCD240419C00340000 | 2024-03-08 12:07PM EDT | 340.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 145.41% |
MCD240419C00345000 | 2024-04-15 12:38PM EDT | 345.00 | 0.16 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 112.11% |
MCD240419C00350000 | 2024-04-05 9:38AM EDT | 350.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 90.63% |
MCD240419C00355000 | 2024-02-16 4:23PM EDT | 355.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 124.22% |
MCD240419C00360000 | 2024-03-14 9:59AM EDT | 360.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 128.91% |
Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
MCD240419P00185000 | 2024-04-12 10:14AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 50 | 131.25% |
MCD240419P00200000 | 2024-04-05 9:38AM EDT | 200.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 106.25% |
MCD240419P00205000 | 2024-02-15 11:39AM EDT | 205.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 129.30% |
MCD240419P00210000 | 2024-04-11 1:29PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 87.50% |
MCD240419P00215000 | 2024-04-11 1:28PM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 81.25% |
MCD240419P00220000 | 2024-04-15 12:50PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 22 | 73.44% |
MCD240419P00225000 | 2024-04-11 1:28PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 65.63% |
MCD240419P00227500 | 2024-04-11 1:28PM EDT | 227.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 62.50% |
MCD240419P00230000 | 2024-04-11 3:13PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 43 | 59.38% |
MCD240419P00232500 | 2024-04-11 2:21PM EDT | 232.50 | 0.02 | 0.00 | 0.73 | 0.00 | - | - | 3 | 94.73% |
MCD240419P00235000 | 2024-04-12 3:37PM EDT | 235.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 10 | 44 | 89.06% |
MCD240419P00237500 | 2024-04-11 1:26PM EDT | 237.50 | 0.04 | 0.00 | 0.57 | 0.00 | - | - | 2 | 79.59% |
MCD240419P00240000 | 2024-04-16 9:30AM EDT | 240.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 1 | 96 | 53.13% |
MCD240419P00242500 | 2024-04-11 1:24PM EDT | 242.50 | 0.07 | 0.00 | 0.43 | 0.00 | - | - | 3 | 65.23% |
MCD240419P00245000 | 2024-04-16 10:03AM EDT | 245.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 10 | 105 | 51.76% |
MCD240419P00247500 | 2024-04-16 9:56AM EDT | 247.50 | 0.02 | 0.00 | 0.76 | 0.00 | - | 2 | 104 | 61.43% |
MCD240419P00250000 | 2024-04-17 10:07AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 5 | 281 | 34.38% |
MCD240419P00252500 | 2024-04-15 12:22PM EDT | 252.50 | 0.07 | 0.00 | 0.13 | 0.00 | - | 41 | 51 | 40.14% |
MCD240419P00255000 | 2024-04-17 1:51PM EDT | 255.00 | 0.04 | 0.02 | 0.10 | -0.13 | -76.47% | 59 | 665 | 33.50% |
MCD240419P00257500 | 2024-04-17 1:59PM EDT | 257.50 | 0.07 | 0.02 | 0.19 | -0.12 | -63.16% | 35 | 976 | 32.47% |
MCD240419P00260000 | 2024-04-17 2:10PM EDT | 260.00 | 0.10 | 0.09 | 0.14 | -0.41 | -80.39% | 131 | 2,669 | 25.29% |
MCD240419P00262500 | 2024-04-17 2:01PM EDT | 262.50 | 0.23 | 0.15 | 0.24 | -0.71 | -75.53% | 183 | 824 | 22.75% |
MCD240419P00265000 | 2024-04-17 2:22PM EDT | 265.00 | 0.45 | 0.40 | 0.45 | -1.35 | -75.00% | 1,482 | 1,433 | 20.46% |
MCD240419P00267500 | 2024-04-17 2:24PM EDT | 267.50 | 1.08 | 0.98 | 1.04 | -1.66 | -60.58% | 212 | 959 | 20.17% |
MCD240419P00270000 | 2024-04-17 2:22PM EDT | 270.00 | 2.30 | 2.20 | 2.29 | -1.70 | -42.50% | 140 | 1,932 | 22.10% |
MCD240419P00272500 | 2024-04-17 2:09PM EDT | 272.50 | 4.28 | 3.90 | 4.25 | -2.39 | -35.83% | 19 | 488 | 26.97% |
MCD240419P00275000 | 2024-04-17 12:41PM EDT | 275.00 | 7.17 | 6.10 | 6.95 | -2.38 | -24.92% | 36 | 283 | 38.04% |
MCD240419P00277500 | 2024-04-17 2:28PM EDT | 277.50 | 8.75 | 8.30 | 10.35 | -2.25 | -20.45% | 139 | 43 | 57.01% |
MCD240419P00280000 | 2024-04-17 2:14PM EDT | 280.00 | 11.55 | 11.15 | 12.00 | -1.45 | -11.15% | 4,591 | 1,109 | 54.18% |
MCD240419P00282500 | 2024-04-17 2:28PM EDT | 282.50 | 13.90 | 13.25 | 15.70 | -3.80 | -21.47% | 220 | 15 | 60.91% |
MCD240419P00285000 | 2024-04-17 2:28PM EDT | 285.00 | 16.60 | 15.35 | 17.25 | -0.86 | -4.94% | 6,821 | 220 | 56.79% |
MCD240419P00287500 | 2024-04-08 11:14AM EDT | 287.50 | 21.01 | 18.40 | 20.90 | 0.00 | - | 1 | 0 | 76.78% |
MCD240419P00290000 | 2024-04-17 2:28PM EDT | 290.00 | 21.80 | 21.10 | 23.15 | -1.66 | -6.97% | 1,310 | 79 | 82.74% |
MCD240419P00292500 | 2024-03-22 3:58PM EDT | 292.50 | 10.09 | 23.25 | 25.90 | 0.00 | - | 2 | 1 | 88.04% |
MCD240419P00295000 | 2024-04-17 2:28PM EDT | 295.00 | 26.55 | 25.85 | 27.30 | -0.20 | -0.73% | 1,010 | 63 | 84.96% |
MCD240419P00300000 | 2024-04-17 2:28PM EDT | 300.00 | 31.10 | 30.40 | 33.55 | -2.65 | -7.28% | 30 | 10 | 103.52% |
MCD240419P00305000 | 2024-03-13 1:41PM EDT | 305.00 | 20.00 | 35.70 | 39.65 | 0.00 | - | 17 | 0 | 127.00% |
MCD240419P00310000 | 2024-03-13 2:36PM EDT | 310.00 | 27.50 | 40.75 | 44.60 | 0.00 | - | 64 | 0 | 137.89% |
MCD240419P00330000 | 2024-02-27 11:52AM EDT | 330.00 | 36.19 | 46.05 | 50.00 | 0.00 | - | - | 0 | 0.00% |
MCD240419P00340000 | 2024-02-05 12:15PM EDT | 340.00 | 54.46 | 44.85 | 47.75 | 0.00 | - | 1 | 0 | 0.00% |
MCD240419P00385000 | 2024-02-27 11:52AM EDT | 385.00 | 91.19 | 101.25 | 104.15 | 0.00 | - | - | 0 | 0.00% |